エス・エム・エスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,580.5 | 1,603 | 1,578.5 | 1,583.5 | ±0 | ±0% | 290,100 |
| 2025/08/14 | 1,567.5 | 1,584 | 1,561 | 1,583.5 | +10 | +0.6% | 238,600 |
| 2025/08/13 | 1,595.5 | 1,595.5 | 1,558.5 | 1,573.5 | -10 | -0.6% | 278,600 |
| 2025/08/12 | 1,580 | 1,606 | 1,562.5 | 1,583.5 | +6.5 | +0.4% | 236,900 |
| 2025/08/08 | 1,575 | 1,586.5 | 1,564.5 | 1,577 | -10.5 | -0.7% | 259,800 |
| 2025/08/07 | 1,550 | 1,594 | 1,537.5 | 1,587.5 | +33 | +2.1% | 344,100 |
| 2025/08/06 | 1,559 | 1,567.5 | 1,546.5 | 1,554.5 | +4.5 | +0.3% | 258,000 |
| 2025/08/05 | 1,550 | 1,562.5 | 1,533 | 1,550 | ±0 | ±0% | 243,200 |
| 2025/08/04 | 1,548.5 | 1,563.5 | 1,545 | 1,550 | -4.5 | -0.3% | 350,300 |
| 2025/08/01 | 1,538 | 1,569 | 1,530.5 | 1,554.5 | +26.5 | +1.7% | 506,200 |
| 2025/07/31 | 1,475 | 1,539.5 | 1,462.5 | 1,528 | +54 | +3.7% | 587,600 |
| 2025/07/30 | 1,561.5 | 1,567 | 1,471 | 1,474 | -48.5 | -3.2% | 1,046,100 |
| 2025/07/29 | 1,510 | 1,531 | 1,496.5 | 1,522.5 | ±0 | ±0% | 473,700 |
| 2025/07/28 | 1,530 | 1,555 | 1,517 | 1,522.5 | -20.5 | -1.3% | 358,300 |
| 2025/07/25 | 1,511.5 | 1,545 | 1,511.5 | 1,543 | +34.5 | +2.3% | 501,000 |
| 2025/07/24 | 1,482 | 1,526 | 1,467 | 1,508.5 | +38 | +2.6% | 479,400 |
| 2025/07/23 | 1,425 | 1,480.5 | 1,424 | 1,470.5 | +57.5 | +4.1% | 417,200 |
| 2025/07/22 | 1,408 | 1,432 | 1,408 | 1,413 | -9 | -0.6% | 289,200 |
| 2025/07/18 | 1,445.5 | 1,453 | 1,412 | 1,422 | -3 | -0.2% | 267,200 |
| 2025/07/17 | 1,410 | 1,436 | 1,394 | 1,425 | +11 | +0.8% | 587,700 |
| 2025/07/16 | 1,434 | 1,436 | 1,412.5 | 1,414 | -31.5 | -2.2% | 251,400 |
| 2025/07/15 | 1,458.5 | 1,460.5 | 1,438.5 | 1,445.5 | +4 | +0.3% | 185,500 |
| 2025/07/14 | 1,443.5 | 1,462 | 1,441.5 | 1,441.5 | -2 | -0.1% | 214,500 |
| 2025/07/11 | 1,456 | 1,467 | 1,440 | 1,443.5 | -9.5 | -0.7% | 373,100 |
| 2025/07/10 | 1,464 | 1,465.5 | 1,435 | 1,453 | -5 | -0.3% | 468,400 |
| 2025/07/09 | 1,468 | 1,473 | 1,448.5 | 1,458 | -3 | -0.2% | 287,400 |
| 2025/07/08 | 1,465.5 | 1,474.5 | 1,448.5 | 1,461 | -11.5 | -0.8% | 359,900 |
| 2025/07/07 | 1,458 | 1,473.5 | 1,451.5 | 1,472.5 | +10 | +0.7% | 216,500 |
| 2025/07/04 | 1,475 | 1,481 | 1,447 | 1,462.5 | -11.5 | -0.8% | 323,800 |
| 2025/07/03 | 1,452.5 | 1,474 | 1,447 | 1,474 | +34 | +2.4% | 395,900 |
| 2025/07/02 | 1,445.5 | 1,447 | 1,427 | 1,440 | -20 | -1.4% | 484,000 |
| 2025/07/01 | 1,469 | 1,480 | 1,454 | 1,460 | -23.5 | -1.6% | 263,100 |
| 2025/06/30 | 1,499 | 1,503 | 1,476.5 | 1,483.5 | +3 | +0.2% | 260,300 |
| 2025/06/27 | 1,478 | 1,485.5 | 1,459 | 1,480.5 | +2.5 | +0.2% | 298,800 |
| 2025/06/26 | 1,470 | 1,506 | 1,454 | 1,478 | +21 | +1.4% | 590,800 |
| 2025/06/25 | 1,440.5 | 1,468.5 | 1,435.5 | 1,457 | +7 | +0.5% | 345,500 |
| 2025/06/24 | 1,464 | 1,478 | 1,446.5 | 1,450 | ±0 | ±0% | 367,500 |
| 2025/06/23 | 1,420.5 | 1,456 | 1,418 | 1,450 | +29 | +2% | 679,000 |
| 2025/06/20 | 1,411.5 | 1,433 | 1,411.5 | 1,421 | +17.5 | +1.2% | 624,000 |
| 2025/06/19 | 1,420 | 1,430.5 | 1,396.5 | 1,403.5 | -15.5 | -1.1% | 273,800 |
| 2025/06/18 | 1,398.5 | 1,435.5 | 1,395 | 1,419 | +30.5 | +2.2% | 426,100 |
| 2025/06/17 | 1,397.5 | 1,407 | 1,384.5 | 1,388.5 | -12.5 | -0.9% | 486,900 |
| 2025/06/16 | 1,416.5 | 1,429 | 1,388.5 | 1,401 | -6.5 | -0.5% | 549,900 |
| 2025/06/13 | 1,446 | 1,452 | 1,401.5 | 1,407.5 | -63 | -4.3% | 736,600 |
| 2025/06/12 | 1,465 | 1,479 | 1,443.5 | 1,470.5 | -10.5 | -0.7% | 383,900 |
| 2025/06/11 | 1,428.5 | 1,488 | 1,428.5 | 1,481 | +70 | +5% | 674,900 |
| 2025/06/10 | 1,434.5 | 1,434.5 | 1,409.5 | 1,411 | -8 | -0.6% | 377,500 |
| 2025/06/09 | 1,453.5 | 1,463.5 | 1,415.5 | 1,419 | -8 | -0.6% | 406,600 |
| 2025/06/06 | 1,450 | 1,455 | 1,415 | 1,427 | -32 | -2.2% | 515,700 |
| 2025/06/05 | 1,420 | 1,462.5 | 1,420 | 1,459 | +39 | +2.7% | 359,500 |
1～
50
件表示中 / 4264件
類似銘柄と比較する
現在ご覧いただいている「ＳＭＳ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＭＳ | 158,300円 | +10.8% | +13.3% | 1.80% | 18.48倍 | 2.76倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ディップ | 243,300円 | +6.4% | -10.2% | 3.90% | 15.91倍 | 3.55倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| 藤田観 | 1,153,000円 | +5.6% | +3.0% | 0.35% | 15.80倍 | 4.60倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| カナモト | 343,500円 | +2.6% | +13.7% | 2.62% | 11.39倍 | 0.85倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| 船総研ＨＤ | 251,900円 | +7.7% | +5.8% | 3.37% | 17.71倍 | 4.82倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
市場注目の銘柄
チャート関連のコラム
